Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 37.34 | 37.66 | 37.32 | 37.36 | 20,418 | -0.21(-0.57%) |
Mar 30, 2020 | 37.96 | 38.07 | 37.57 | 37.57 | 80,810 | +0.02(+0.05%) |
Mar 27, 2020 | 37.40 | 37.69 | 37.04 | 37.55 | 24,762 | +0.47(+1.28%) |
Mar 26, 2020 | 37.31 | 37.32 | 36.87 | 37.08 | 80,379 | +0.13(+0.36%) |
Mar 25, 2020 | 37.13 | 37.59 | 36.57 | 36.95 | 122,121 | -0.16(-0.43%) |
Mar 24, 2020 | 37.55 | 37.55 | 36.80 | 37.11 | 40,108 | -0.22(-0.58%) |
Mar 23, 2020 | 36.33 | 37.49 | 36.29 | 37.32 | 173,722 | +0.84(+2.29%) |
Mar 20, 2020 | 36.17 | 36.49 | 35.55 | 36.49 | 142,758 | +1.42(+4.05%) |
Mar 19, 2020 | 34.60 | 35.53 | 34.53 | 35.07 | 773,199 | +0.78(+2.27%) |
Mar 18, 2020 | 35.46 | 35.71 | 33.95 | 34.29 | 661,522 | -1.51(-4.21%) |
Mar 17, 2020 | 36.86 | 37.12 | 35.69 | 35.80 | 356,995 | -1.49(-4.00%) |
Mar 16, 2020 | 37.44 | 37.57 | 36.50 | 37.29 | 501,069 | +1.23(+3.40%) |
Mar 13, 2020 | 35.90 | 36.33 | 35.49 | 36.06 | 102,241 | -0.02(-0.05%) |
Mar 12, 2020 | 35.88 | 37.37 | 34.21 | 36.08 | 1,336,605 | -0.49(-1.35%) |
Mar 11, 2020 | 37.39 | 37.48 | 36.55 | 36.57 | 235,479 | -0.51(-1.38%) |
Mar 10, 2020 | 38.27 | 38.38 | 36.94 | 37.09 | 990,903 | -1.08(-2.83%) |
Mar 09, 2020 | 39.11 | 39.38 | 38.17 | 38.17 | 99,842 | +0.81(+2.16%) |
Mar 06, 2020 | 37.54 | 37.73 | 37.06 | 37.36 | 187,073 | +1.08(+2.98%) |
Mar 05, 2020 | 36.17 | 36.35 | 36.14 | 36.28 | 56,648 | +0.48(+1.35%) |
Mar 04, 2020 | 36.05 | 36.19 | 35.73 | 35.80 | 108,525 | -0.17(-0.47%) |
Mar 03, 2020 | 35.57 | 36.40 | 35.54 | 35.97 | 99,005 | +0.42(+1.19%) |
Mar 02, 2020 | 35.78 | 35.95 | 35.54 | 35.55 | 216,820 | -0.18(-0.49%) |
Feb 28, 2020 | 35.48 | 35.77 | 35.46 | 35.72 | 246,793 | +0.62(+1.77%) |
Feb 27, 2020 | 35.22 | 35.24 | 34.95 | 35.10 | 79,248 | +0.25(+0.72%) |
Feb 26, 2020 | 34.82 | 35.06 | 34.82 | 34.85 | 76,706 | -0.17(-0.47%) |
Feb 25, 2020 | 34.76 | 35.05 | 34.76 | 35.01 | 21,077 | +0.19(+0.56%) |
Feb 24, 2020 | 34.85 | 34.89 | 34.78 | 34.82 | 14,435 | +0.35(+1.03%) |
Feb 21, 2020 | 34.37 | 34.53 | 34.37 | 34.47 | 110,000 | +0.24(+0.69%) |
Feb 20, 2020 | 34.13 | 34.26 | 34.13 | 34.23 | 14,582 | +0.16(+0.47%) |
Feb 19, 2020 | 34.01 | 34.07 | 33.98 | 34.07 | 10,854 | +0.03(+0.08%) |
Feb 18, 2020 | 34.02 | 34.11 | 33.99 | 34.04 | 17,429 | +0.09(+0.25%) |
Feb 14, 2020 | 33.94 | 34.01 | 33.93 | 33.96 | 9,404 | +0.12(+0.36%) |
Feb 13, 2020 | 33.79 | 33.84 | 33.77 | 33.83 | 5,014 | +0.07(+0.21%) |
Feb 12, 2020 | 33.81 | 33.81 | 33.73 | 33.76 | 15,667 | -0.14(-0.40%) |
Feb 11, 2020 | 33.94 | 33.94 | 33.87 | 33.90 | 4,750 | -0.12(-0.35%) |
Feb 10, 2020 | 34.01 | 34.05 | 33.95 | 34.02 | 70,791 | +0.09(+0.28%) |
Feb 07, 2020 | 33.92 | 33.96 | 33.87 | 33.92 | 17,752 | +0.22(+0.66%) |
Feb 06, 2020 | 33.64 | 33.74 | 33.60 | 33.70 | 22,074 | +0.07(+0.20%) |
Feb 05, 2020 | 33.67 | 33.72 | 33.58 | 33.63 | 8,564 | -0.17(-0.50%) |
Feb 04, 2020 | 33.86 | 33.86 | 33.78 | 33.80 | 51,668 | -0.30(-0.89%) |
Feb 03, 2020 | 34.01 | 34.13 | 33.94 | 34.11 | 194,266 | +0.00(+0.00%) |
Jan 31, 2020 | 34.06 | 34.13 | 34.05 | 34.11 | 6,445 | +0.20(+0.59%) |
Jan 30, 2020 | 33.95 | 34.02 | 33.91 | 33.91 | 2,933 | +0.04(+0.11%) |
Jan 29, 2020 | 33.76 | 33.88 | 33.72 | 33.87 | 25,916 | +0.20(+0.60%) |
Jan 28, 2020 | 33.81 | 33.81 | 33.64 | 33.67 | 23,790 | -0.16(-0.46%) |
Jan 27, 2020 | 33.79 | 33.82 | 33.79 | 33.82 | 4,984 | +0.32(+0.96%) |
Jan 24, 2020 | 33.44 | 33.57 | 33.44 | 33.50 | 115,917 | +0.10(+0.31%) |
Jan 23, 2020 | 33.36 | 33.42 | 33.32 | 33.40 | 43,512 | +0.19(+0.57%) |
Jan 22, 2020 | 33.17 | 33.25 | 33.17 | 33.21 | 10,618 | +0.05(+0.16%) |
Jan 21, 2020 | 33.09 | 33.17 | 33.09 | 33.16 | 12,122 | +0.21(+0.65%) |
Jan 17, 2020 | 32.90 | 32.96 | 32.88 | 32.94 | 93,337 | -0.13(-0.40%) |
Jan 16, 2020 | 33.08 | 33.10 | 33.04 | 33.07 | 13,077 | -0.08(-0.26%) |
Jan 15, 2020 | 33.13 | 33.17 | 33.08 | 33.16 | 17,827 | +0.12(+0.37%) |
Jan 14, 2020 | 32.94 | 33.05 | 32.94 | 33.04 | 30,672 | +0.11(+0.34%) |
Jan 13, 2020 | 32.88 | 32.93 | 32.86 | 32.92 | 53,052 | -0.05(-0.16%) |
Jan 10, 2020 | 32.88 | 32.99 | 32.88 | 32.97 | 19,789 | +0.17(+0.50%) |
Jan 09, 2020 | 32.66 | 32.85 | 32.65 | 32.81 | 186,866 | +0.02(+0.07%) |
Jan 08, 2020 | 32.93 | 32.99 | 32.72 | 32.79 | 75,103 | -0.11(-0.33%) |
Jan 07, 2020 | 32.98 | 33.01 | 32.89 | 32.89 | 166,156 | -0.12(-0.37%) |
Jan 06, 2020 | 33.17 | 33.20 | 32.96 | 33.02 | 100,060 | -0.06(-0.17%) |
Jan 03, 2020 | 32.94 | 33.09 | 32.90 | 33.07 | 473,034 | +0.30(+0.92%) |